BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 35.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BP240510C00036000 | 2024-04-23 3:03PM EDT | 36.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| BP240510C00036500 | 2024-04-22 3:35PM EDT | 36.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BP240510C00037000 | 2024-04-29 12:20PM EDT | 37.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BP240510C00037500 | 2024-04-23 2:54PM EDT | 37.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BP240510C00038000 | 2024-04-29 2:18PM EDT | 38.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| BP240510C00038500 | 2024-04-25 9:30AM EDT | 38.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| BP240510C00039000 | 2024-04-29 12:05PM EDT | 39.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 28 | 477 | 0.00% |
| BP240510C00039500 | 2024-04-29 3:42PM EDT | 39.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,086 | 2,418 | 0.20% |
| BP240510C00040000 | 2024-04-29 3:13PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 781 | 1,251 | 3.13% |
| BP240510C00040500 | 2024-04-29 3:51PM EDT | 40.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 91 | 231 | 3.13% |
| BP240510C00041000 | 2024-04-29 3:20PM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 320 | 6.25% |
| BP240510C00041500 | 2024-04-29 3:21PM EDT | 41.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 6.25% |
| BP240510C00042000 | 2024-04-29 3:30PM EDT | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 387 | 12.50% |
| BP240510C00042500 | 2024-04-29 1:56PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| BP240510C00043000 | 2024-04-29 10:19AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BP240510C00043500 | 2024-04-29 3:13PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| BP240510C00044000 | 2024-04-29 11:45AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 12.50% |
| BP240510C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 190 | 25.00% |
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 135 | 25.00% |
| BP240510C00050000 | 2024-04-26 1:05PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00031000 | 2024-04-16 9:52AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP240510P00032000 | 2024-04-24 11:53AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 175 | 25.00% |
| BP240510P00032500 | 2024-04-24 11:52AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| BP240510P00033000 | 2024-04-26 3:01PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 188 | 25.00% |
| BP240510P00033500 | 2024-04-29 9:54AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 25.00% |
| BP240510P00034000 | 2024-04-26 3:00PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 25.00% |
| BP240510P00035000 | 2024-04-29 9:34AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 298 | 12.50% |
| BP240510P00036000 | 2024-04-26 9:39AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,203 | 12.50% |
| BP240510P00036500 | 2024-04-26 10:17AM EDT | 36.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BP240510P00037000 | 2024-04-29 12:04PM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 196 | 12.50% |
| BP240510P00037500 | 2024-04-29 10:45AM EDT | 37.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 430 | 6.25% |
| BP240510P00038000 | 2024-04-29 3:11PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 1,155 | 6.25% |
| BP240510P00038500 | 2024-04-29 3:03PM EDT | 38.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 96 | 565 | 3.13% |
| BP240510P00039000 | 2024-04-26 3:58PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 103 | 1.56% |
| BP240510P00039500 | 2024-04-29 1:33PM EDT | 39.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 42 | 118 | 0.00% |
| BP240510P00040000 | 2024-04-29 10:01AM EDT | 40.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 26 | 110 | 0.00% |
| BP240510P00040500 | 2024-04-29 1:31PM EDT | 40.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 27 | 63 | 0.00% |
| BP240510P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
© 2024 Yahoo. All rights reserved.